Sanritsu Corporation - 9366.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	833	853	853	859	833	31,600
August 21, 2025	833	830	830	837	829	3,000
August 20, 2025	820	833	833	837	820	12,300
August 19, 2025	818	825	825	825	817	8,700
August 18, 2025	818	818	818	825	817	14,800
August 15, 2025	815	818	818	820	815	11,200
August 14, 2025	821	816	816	824	816	4,500
August 13, 2025	826	822	822	826	816	12,300
August 12, 2025	817	824	824	826	817	15,700
August 08, 2025	810	823	823	823	808	23,500
August 07, 2025	831	829	829	831	825	2,200
August 06, 2025	829	831	831	831	827	4,800
August 05, 2025	825	833	833	833	822	2,100
August 04, 2025	822	823	823	825	817	3,800
August 01, 2025	828	827	827	830	827	2,600
July 31, 2025	833	825	825	833	811	21,600
July 30, 2025	820	821	821	821	820	2,400
July 29, 2025	826	819	819	826	815	1,600
July 28, 2025	829	826	826	830	826	2,100
July 25, 2025	836	832	832	836	826	3,800
July 24, 2025	825	833	833	833	823	7,300
July 23, 2025	825	826	826	827	825	1,800
July 22, 2025	817	821	821	824	814	6,200
July 18, 2025	820	819	819	820	817	1,200
July 17, 2025	810	817	817	823	810	17,400
July 16, 2025	818	817	817	819	785	23,300
July 15, 2025	812	818	818	820	812	5,500
July 14, 2025	815	819	819	819	814	8,800
July 11, 2025	816	817	817	823	815	4,500
July 10, 2025	817	816	816	818	814	3,100
July 09, 2025	811	817	817	817	811	2,200
July 08, 2025	814	811	811	814	811	300
July 07, 2025	814	813	813	814	812	900
July 04, 2025	819	813	813	819	812	1,400
July 03, 2025	813	813	813	816	810	3,400
July 02, 2025	808	814	814	817	806	1,400
July 01, 2025	805	806	806	817	803	7,700
June 30, 2025	810	806	806	811	801	3,900
June 27, 2025	802	810	810	810	800	4,700
June 26, 2025	799	805	805	805	796	5,400
June 25, 2025	804	799	799	806	798	9,800
June 24, 2025	801	796	796	801	795	1,200
June 23, 2025	800	795	795	800	795	3,300
June 20, 2025	800	799	799	800	796	2,000
June 19, 2025	794	800	800	806	794	7,400
June 18, 2025	795	804	804	804	794	7,600
June 17, 2025	796	795	795	798	795	1,400
June 16, 2025	796	797	797	797	796	1,800
June 13, 2025	799	799	799	800	796	1,000
June 12, 2025	796	800	800	801	796	1,900
June 11, 2025	800	800	800	800	800	900
June 10, 2025	799	800	800	806	798	2,400
June 09, 2025	796	796	796	797	795	1,000
June 06, 2025	797	795	795	797	795	500
June 05, 2025	795	794	794	798	794	2,800
June 04, 2025	799	794	794	802	794	5,800
June 03, 2025	797	795	795	797	793	2,100
June 02, 2025	795	792	792	795	790	2,500
May 30, 2025	793	792	792	794	792	2,200
May 29, 2025	794	796	796	797	789	4,800

Sanritsu Corporation (9366.T) JPX